BITF

Bitfarms Historical Data

BITF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 4.19 -0.37 -8.11% 4.36 4.39 4.10 5,247,037
Jan 17 2022 4.56 0.00 +0.00% 4.39 4.625 4.38 0
Jan 14 2022 4.56 0.08 1.79% 4.39 4.625 4.38 3,883,184
Jan 13 2022 4.48 -0.46 -9.31% 5.11 5.11 4.44 5,450,858
Jan 12 2022 4.94 0.23 4.88% 4.98 5.11 4.75 7,390,577
Jan 11 2022 4.71 0.40 9.28% 4.275 4.77 4.18 6,418,641
Jan 10 2022 4.31 0.02 0.47% 4.035 4.32 3.99 6,888,964
Jan 07 2022 4.29 -0.24 -5.3% 4.33 4.5399 4.2014 6,868,607
Jan 06 2022 4.53 -0.15 -3.21% 4.45 4.62 4.265 6,896,412
Jan 05 2022 4.68 -0.54 -10.34% 5.13 5.18 4.5727 7,524,132
Jan 04 2022 5.22 0.17 3.37% 5.10 5.39 5.04 6,293,147
Jan 03 2022 5.05 0.00 0.0% 5.13 5.26 5.00 3,996,714
Dec 31 2021 5.05 -0.07 -1.37% 5.21 5.35 4.94 6,807,352
Dec 30 2021 5.12 0.03 0.59% 5.16 5.25 5.06 5,045,980
Dec 29 2021 5.09 -0.12 -2.3% 5.23 5.45 5.04 4,143,895
Dec 28 2021 5.21 -0.75 -12.58% 5.59 5.79 5.17 8,255,512
Dec 27 2021 5.96 0.16 2.76% 5.84 6.03 5.71 7,326,629
Dec 24 2021 5.80 0.00 +0.00% 5.1045 5.83 5.00 0
Dec 23 2021 5.80 0.70 13.73% 5.1045 5.83 5.00 8,067,069
Dec 22 2021 5.10 0.20 4.08% 4.92 5.26 4.86 4,060,850
Dec 21 2021 4.90 0.35 7.69% 4.80 4.96 4.7528 3,936,995
Dec 20 2021 4.55 -0.18 -3.81% 4.4777 4.65 4.4048 5,158,144
Dec 17 2021 4.73 -0.17 -3.47% 4.61 4.94 4.51 6,445,811
Dec 16 2021 4.90 -0.31 -5.95% 5.27 5.40 4.7842 7,674,471
Dec 15 2021 5.21 0.25 5.04% 5.00 5.2927 4.61 10,131,774
Dec 14 2021 4.96 -0.10 -1.98% 4.96 5.28 4.83 6,983,196
Dec 13 2021 5.06 -0.52 -9.32% 5.36 5.46 5.00 7,422,359
Dec 10 2021 5.58 -0.23 -3.96% 6.005 6.06 5.51 6,804,761
Dec 09 2021 5.81 -0.62 -9.64% 6.20 6.27 5.75 6,483,890
Dec 08 2021 6.43 0.09 1.42% 6.34 6.49 6.13 5,068,085
Dec 07 2021 6.34 0.29 4.79% 6.517 6.66 6.24 7,353,617
Dec 06 2021 6.05 -0.20 -3.2% 5.5135 6.19 5.31 10,881,654
Dec 03 2021 6.25 -0.95 -13.19% 7.23 7.25 6.01 11,904,236
Dec 02 2021 7.20 -0.40 -5.26% 7.402 7.645 6.84 8,363,458
Dec 01 2021 7.60 -0.05 -0.65% 7.98 8.13 7.47 10,578,730
Nov 30 2021 7.65 -0.21 -2.67% 7.83 8.24 7.21 11,594,697
Nov 29 2021 7.86 0.72 10.08% 7.44 8.02 7.35 8,652,740
Nov 26 2021 7.14 0.00 +0.00% 7.34 7.64 7.11 0
Nov 26 2021 7.14 -0.71 -9.04% 7.34 7.64 7.11 7,601,307
Nov 25 2021 7.85 0.00 +0.00% 7.68 8.04 7.3701 0
Nov 24 2021 7.85 -0.19 -2.36% 7.68 8.04 7.3701 7,473,712
Nov 23 2021 8.04 0.60 8.06% 7.58 8.10 7.50 8,875,123
Nov 22 2021 7.44 -0.74 -9.05% 8.39 8.39 7.31 9,256,243
Nov 19 2021 8.18 0.41 5.28% 7.98 8.56 7.98 9,429,598
Nov 18 2021 7.77 -0.79 -9.23% 8.34 8.42 7.4221 11,483,095
Nov 17 2021 8.56 0.00 +0.00% 8.43 8.66 8.0437 0
Nov 17 2021 8.56 0.13 1.54% 8.43 8.66 8.0437 8,434,906
Nov 16 2021 8.43 -0.18 -2.09% 7.99 9.08 7.77 12,121,579
Nov 15 2021 8.61 0.03 0.35% 8.86 9.19 8.38 9,490,097
Nov 12 2021 8.58 0.50 6.19% 7.98 8.59 7.68 10,468,666
Nov 11 2021 8.08 0.18 2.28% 7.9587 8.37 7.95 9,847,249
Nov 10 2021 7.90 -0.97 -10.94% 9.055 9.35 7.75 13,975,323
Nov 09 2021 8.87 0.72 8.83% 8.56 8.91 7.70 13,668,728
Nov 08 2021 8.15 0.87 11.95% 7.98 8.36 7.75 14,170,948
Nov 05 2021 7.28 0.00 +0.00% 7.40 7.66 7.09 0
Nov 05 2021 7.28 0.08 1.11% 7.40 7.66 7.09 7,922,427
Nov 04 2021 7.20 0.35 5.11% 6.7401 7.58 6.73 15,864,028
Nov 03 2021 6.85 0.44 6.86% 6.28 6.93 5.96 13,010,378
Nov 02 2021 6.41 0.84 15.08% 5.78 6.46 5.6823 14,565,340
Nov 01 2021 5.57 0.45 8.79% 5.34 5.57 5.275 6,618,805
Oct 29 2021 5.12 -0.17 -3.21% 5.27 5.53 5.11 6,449,478
Oct 28 2021 5.29 0.42 8.62% 5.11 5.30 5.02 5,590,835
Oct 27 2021 4.87 -0.34 -6.53% 5.06 5.17 4.85 4,157,423
Oct 26 2021 5.21 -0.18 -3.34% 5.34 5.38 5.15 4,603,593
Oct 25 2021 5.39 0.14 2.67% 5.31 5.53 5.27 5,408,732
Oct 22 2021 5.25 -0.23 -4.2% 5.50 5.50 5.08 5,432,059
Oct 21 2021 5.48 -0.33 -5.68% 5.79 5.83 5.37 7,999,101


Your Recent History
NASDAQ
BITF
Bitfarms
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.